|
Closing price on 8/6/2015
|
|
| Open |
26.90 |
| High |
27.60 |
| Low |
24.30 |
| Volume |
81,600 |
| Split-adjusted Price |
22.10 |
|
|
PIV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2015
|
+0.40 / +1.49%
|
26.90
|
27.60
|
24.30
|
27.30
|
25.40
|
22.10
|
81,600
|
|
|
8/5/2015
|
-1.40 / -4.95%
|
28.00
|
28.20
|
26.00
|
26.90
|
27.08
|
21.77
|
40,800
|
|
|
8/4/2015
|
+0.40 / +1.43%
|
28.00
|
30.20
|
27.90
|
28.30
|
29.52
|
22.91
|
29,900
|
|
|
8/3/2015
|
+2.50 / +9.84%
|
25.40
|
27.90
|
25.40
|
27.90
|
26.64
|
22.58
|
24,500
|
|
|
7/31/2015
|
+2.30 / +9.96%
|
24.90
|
25.40
|
24.90
|
25.40
|
25.38
|
20.56
|
15,800
|
|
|
7/30/2015
|
+2.10 / +10.00%
|
22.10
|
23.10
|
22.10
|
23.10
|
22.91
|
18.70
|
15,700
|
|
|
7/29/2015
|
-1.60 / -7.08%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.37
|
17.00
|
13,400
|
|
|
7/28/2015
|
-2.50 / -9.96%
|
23.40
|
25.00
|
22.60
|
22.60
|
23.40
|
18.29
|
24,500
|
|
|
7/27/2015
|
+0.30 / +1.21%
|
24.80
|
26.30
|
24.80
|
25.10
|
25.49
|
20.32
|
33,000
|
|
|
7/24/2015
|
+2.20 / +9.73%
|
23.50
|
24.80
|
23.00
|
24.80
|
24.53
|
20.07
|
36,900
|
|
|
7/23/2015
|
+2.00 / +9.71%
|
22.50
|
22.60
|
20.60
|
22.60
|
22.24
|
18.29
|
21,400
|
|
|
7/22/2015
|
+1.80 / +9.57%
|
19.50
|
20.60
|
18.90
|
20.60
|
20.23
|
16.67
|
31,400
|
|
|
7/21/2015
|
+1.70 / +9.94%
|
17.10
|
18.80
|
17.10
|
18.80
|
18.64
|
15.22
|
21,200
|
|
|
7/20/2015
|
-1.60 / -8.56%
|
16.90
|
18.50
|
16.90
|
17.10
|
17.73
|
13.84
|
9,700
|
|
|
7/17/2015
|
+0.60 / +3.31%
|
18.20
|
18.70
|
18.10
|
18.70
|
18.12
|
15.14
|
9,500
|
|
|
7/16/2015
|
+1.60 / +9.70%
|
18.10
|
18.10
|
17.10
|
18.10
|
17.76
|
14.65
|
58,300
|
|
|
7/15/2015
|
+1.50 / +10.00%
|
15.80
|
16.50
|
15.00
|
16.50
|
16.00
|
13.36
|
31,400
|
|
|
7/14/2015
|
+0.80 / +5.63%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.32
|
12.14
|
20,000
|
|
|
7/13/2015
|
+0.40 / +2.90%
|
13.50
|
14.30
|
13.50
|
14.20
|
14.02
|
11.49
|
20,700
|
|
|
7/10/2015
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.79
|
11.17
|
1,700
|
|
|
7/9/2015
|
-0.10 / -0.72%
|
12.90
|
14.20
|
12.90
|
13.80
|
14.06
|
11.17
|
21,400
|
|
|
7/8/2015
|
-0.30 / -2.11%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.94
|
11.25
|
26,200
|
|
|
7/7/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.21
|
11.49
|
15,000
|
|
|
7/6/2015
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.17
|
11.49
|
18,300
|
|
|
7/3/2015
|
+1.20 / +9.30%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.88
|
11.41
|
26,200
|
|
|
7/2/2015
|
-1.10 / -7.86%
|
13.80
|
13.80
|
12.90
|
12.90
|
13.80
|
10.44
|
3,000
|
|
|
7/1/2015
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.33
|
2,000
|
|
|
6/30/2015
|
+0.80 / +6.11%
|
14.00
|
14.00
|
13.90
|
13.90
|
13.91
|
11.25
|
1,300
|
|
|
6/29/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.60
|
200
|
|
|
6/26/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
10.60
|
0
|
|
|